3571 (株)ソトー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2481383881383616,400836
2021-09-2281882581282111,100821
2021-09-218378378188217,800821
2021-09-1783384281883824,000838
2021-09-1683683682283313,500833
2021-09-1581884081084020,100840
2021-09-1481782981082623,100826
2021-09-1381982881582419,200824
2021-09-1080882080181926,100819
2021-09-0981181680481111,900811
2021-09-0881081380681213,500812
2021-09-0780981380681010,200810
2021-09-068078118028115,700811
2021-09-0379981179880713,900807
2021-09-028028027987993,000799
2021-09-018068068008025,400802
2021-08-318078098048048,100804
2021-08-308098097988024,600802
2021-08-278038108038102,400810
2021-08-2681081079780813,000808
2021-08-258098128038106,800810
2021-08-248108108058052,700805
2021-08-2379881079881011,000810
2021-08-2080180379279210,700792
2021-08-197948017947975,400797
2021-08-187997997947942,300794
2021-08-177937997937955,700795
2021-08-167937967927924,300792
2021-08-137937967927963,800796
2021-08-128028047937937,200793
2021-08-118048098008092,800809
2021-08-108088098018045,100804
2021-08-068058057998042,200804
2021-08-0579379679279212,100792
2021-08-047927947927922,500792
2021-08-037988057927928,400792
2021-08-0280881280481211,100812
2021-07-308028118028088,000808
2021-07-298038067988015,100801
2021-07-28803804801801600801
2021-07-278028108028076,800807
2021-07-268048058018041,800804
2021-07-218018048018012,100801
2021-07-208008047978016,700801
2021-07-197998087998035,600803
2021-07-167998097988028,300802
2021-07-157988037987985,000798
2021-07-148028027977971,800797
2021-07-1380080579780210,200802
2021-07-128048058008047,700804
2021-07-097978037977985,500798
2021-07-0880980979979913,400799
2021-07-078008027987984,000798
2021-07-068008048008012,800801
2021-07-058008037997993,700799
2021-07-028018027998021,900802
2021-07-018008027997996,600799
2021-06-308008048008005,100800
2021-06-297988037988034,800803
2021-06-287988017978004,800800
2021-06-257998017977985,600798
2021-06-248028027987993,600799
2021-06-238038038028031,600803
2021-06-228068067998034,400803
2021-06-218018047997996,300799
2021-06-188028058018014,200801
2021-06-178018078018029,400802
2021-06-168028057998032,800803
2021-06-158048067987984,200798
2021-06-148038098038061,500806
2021-06-118068098038037,800803
2021-06-108068098048063,800806
2021-06-098078118078073,500807
2021-06-088018098018092,000809
2021-06-078058098028026,100802
2021-06-048028068028053,600805
2021-06-037988017988014,200801
2021-06-027987997987992,000799
2021-06-0180080079780011,000800
2021-05-317987997977975,100797
2021-05-288008007977994,600799
2021-05-2779879879779711,800797
2021-05-267978007977973,200797
2021-05-258048047987982,800798
2021-05-247978027978027,700802
2021-05-218008007977973,300797
2021-05-207978007978005,100800
2021-05-197988007977976,400797
2021-05-187998007998003,000800
2021-05-178008027977994,800799
2021-05-147998047977987,800798
2021-05-1379880279779711,000797
2021-05-128008047987983,900798
2021-05-1180480479779715,800797
2021-05-108078077988009,500800
2021-05-078038118038063,700806
2021-05-068008057997999,000799
2021-04-308108107977977,600797
2021-04-288058108058064,300806
2021-04-278128128058052,700805
2021-04-268018068018034,100803
2021-04-238038078038044,100804
2021-04-228018148018083,300808
2021-04-218068188018015,300801
2021-04-208158158098105,100810
2021-04-198188188158151,500815
2021-04-168108188108152,900815
2021-04-15816820815820800820
2021-04-148158198148173,300817
2021-04-138198198178182,600818
2021-04-128208208128152,000815
2021-04-098248248178204,200820
2021-04-088258268208205,000820
2021-04-078178258178254,000825
2021-04-068248298178177,400817
2021-04-058288348248278,400827
2021-04-028298308278301,600830
2021-04-018258258208257,600825
2021-03-318238298218255,400825
2021-03-308318328258259,700825
2021-03-2983084182884114,900841
2021-03-2682083081983010,400830
2021-03-258238268158239,800823
2021-03-2483883882082013,100820
2021-03-2383284282983511,300835
2021-03-2282583382182622,000826
2021-03-1982782781982711,900827
2021-03-1882282781882710,900827
2021-03-1782782781882611,500826
2021-03-168278278198269,200826
2021-03-158248278208267,600826
2021-03-128248248188249,600824
2021-03-118258258188247,700824
2021-03-1082582982082411,100824
2021-03-098218258168255,600825
2021-03-088158188098185,500818
2021-03-0581181480081412,900814
2021-03-048148158058114,700811
2021-03-038088138048108,500810
2021-03-0280681380680810,700808
2021-03-018158158108126,000812
2021-02-268088188088107,400810
2021-02-258138198138157,000815
2021-02-248208258208254,400825
2021-02-228318318268301,800830
2021-02-198318318268312,500831
2021-02-188288368278319,900831
2021-02-178278328268305,100830
2021-02-168358358258304,500830
2021-02-1582284281983510,600835
2021-02-128178218158174,800817
2021-02-108208218108176,100817
2021-02-098188208148205,800820
2021-02-088088188088189,500818
2021-02-058128148088113,700811
2021-02-0481082080480512,000805
2021-02-038108108018081,800808
2021-02-028038128008077,400807
2021-02-018058108018038,700803
2021-01-298198198138134,800813
2021-01-2880981680681211,100812
2021-01-278088148078097,300809
2021-01-268238278158204,700820
2021-01-258238258168232,700823
2021-01-228218218158154,500815
2021-01-218158178138132,900813
2021-01-208178228168203,000820
2021-01-198238278228222,500822
2021-01-188258258238231,500823
2021-01-158208278158256,200825
2021-01-148258258218234,900823
2021-01-138228258208254,300825
2021-01-128248258218228,600822
2021-01-0881282480882113,500821
2021-01-0780781380681210,900812
2021-01-068138138058056,400805
2021-01-058098258058068,600806
2021-01-0481181179780712,000807

分割・併合履歴 : [1985-11-27]1株→1.1株